Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.97 | 29.21 | 28.71 | 28.90 | 1,029,431 | +0.27(+0.94%) |
May 28, 2002 | 28.97 | 29.10 | 28.45 | 28.63 | 567,280 | -0.15(-0.51%) |
May 27, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,000 | +0.00(+0.00%) |
May 24, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,000 | -0.03(-0.11%) |
May 23, 2002 | 28.58 | 28.82 | 28.55 | 28.81 | 738,115 | +0.22(+0.78%) |
May 22, 2002 | 28.83 | 28.94 | 28.30 | 28.58 | 687,372 | -0.12(-0.43%) |
May 21, 2002 | 28.36 | 29.17 | 28.36 | 28.71 | 885,790 | +0.15(+0.54%) |
May 20, 2002 | 28.55 | 28.74 | 28.28 | 28.55 | 705,067 | +0.00(+0.00%) |
May 17, 2002 | 28.01 | 28.55 | 28.01 | 28.55 | 978,168 | +0.42(+1.50%) |
May 16, 2002 | 28.17 | 28.28 | 28.05 | 28.13 | 752,687 | +0.05(+0.19%) |
May 15, 2002 | 28.01 | 28.28 | 27.94 | 28.08 | 1,169,820 | +0.07(+0.25%) |
May 14, 2002 | 28.24 | 28.28 | 27.81 | 28.01 | 1,009,525 | -0.06(-0.22%) |
May 13, 2002 | 27.71 | 28.15 | 27.71 | 28.07 | 833,225 | +0.19(+0.69%) |
May 10, 2002 | 28.09 | 28.13 | 27.81 | 27.88 | 893,336 | -0.15(-0.52%) |
May 09, 2002 | 28.44 | 28.64 | 28.01 | 28.02 | 647,298 | -0.56(-1.96%) |
May 08, 2002 | 28.05 | 28.67 | 27.90 | 28.58 | 747,613 | +0.57(+2.03%) |
May 07, 2002 | 28.44 | 28.63 | 27.97 | 28.01 | 655,235 | -0.50(-1.75%) |
May 06, 2002 | 28.67 | 28.71 | 28.40 | 28.51 | 602,019 | -0.19(-0.67%) |
May 03, 2002 | 29.21 | 29.21 | 28.45 | 28.71 | 548,154 | -0.07(-0.24%) |
May 02, 2002 | 28.86 | 29.30 | 28.51 | 28.78 | 690,624 | -0.24(-0.82%) |
May 01, 2002 | 28.49 | 29.14 | 27.94 | 29.01 | 671,238 | +0.45(+1.56%) |
Apr 30, 2002 | 28.21 | 28.57 | 27.94 | 28.57 | 1,002,369 | +0.38(+1.34%) |
Apr 29, 2002 | 28.94 | 28.94 | 28.15 | 28.19 | 610,086 | -0.61(-2.11%) |
Apr 26, 2002 | 29.31 | 29.31 | 28.53 | 28.80 | 609,566 | -0.25(-0.85%) |
Apr 25, 2002 | 28.05 | 29.28 | 27.90 | 29.04 | 1,399,985 | +0.69(+2.44%) |
Apr 24, 2002 | 29.05 | 29.13 | 28.21 | 28.35 | 3,122,644 | -0.43(-1.50%) |
Apr 23, 2002 | 28.99 | 28.99 | 28.59 | 28.78 | 1,022,666 | -0.20(-0.69%) |
Apr 22, 2002 | 28.71 | 29.21 | 28.71 | 28.98 | 1,430,561 | +0.28(+0.96%) |
Apr 19, 2002 | 28.63 | 28.78 | 28.36 | 28.71 | 1,703,142 | -0.08(-0.29%) |
Apr 18, 2002 | 29.17 | 29.23 | 28.74 | 28.79 | 1,597,493 | -0.37(-1.27%) |
Apr 17, 2002 | 29.51 | 29.67 | 29.14 | 29.16 | 1,001,588 | -0.41(-1.38%) |
Apr 16, 2002 | 29.32 | 29.59 | 29.17 | 29.57 | 610,477 | +0.28(+0.94%) |
Apr 15, 2002 | 29.21 | 29.34 | 28.98 | 29.29 | 621,146 | -0.08(-0.29%) |
Apr 12, 2002 | 29.05 | 29.40 | 28.74 | 29.38 | 808,634 | +0.32(+1.11%) |
Apr 11, 2002 | 29.57 | 29.59 | 28.86 | 29.05 | 800,307 | -0.40(-1.36%) |
Apr 10, 2002 | 28.74 | 29.45 | 28.56 | 29.45 | 1,189,207 | +0.94(+3.29%) |
Apr 09, 2002 | 28.11 | 28.61 | 28.03 | 28.51 | 911,031 | +0.65(+2.32%) |
Apr 08, 2002 | 27.78 | 28.05 | 27.75 | 27.87 | 638,580 | +0.06(+0.22%) |
Apr 05, 2002 | 28.17 | 28.40 | 27.77 | 27.81 | 860,028 | -0.39(-1.39%) |
Apr 04, 2002 | 28.17 | 28.44 | 27.98 | 28.20 | 924,172 | -0.06(-0.22%) |
Apr 03, 2002 | 28.16 | 28.48 | 28.04 | 28.26 | 954,878 | +0.15(+0.55%) |
Apr 02, 2002 | 28.44 | 28.59 | 28.05 | 28.11 | 1,180,489 | -0.31(-1.08%) |
Apr 01, 2002 | 28.99 | 28.99 | 28.26 | 28.41 | 1,639,388 | -0.58(-1.99%) |
Mar 29, 2002 | 28.67 | 29.03 | 28.67 | 28.99 | 980,900 | +0.00(+0.00%) |
Mar 28, 2002 | 28.67 | 29.03 | 28.67 | 28.99 | 980,900 | +0.41(+1.45%) |
Mar 27, 2002 | 28.01 | 28.63 | 27.99 | 28.58 | 523,173 | +0.63(+2.26%) |
Mar 26, 2002 | 27.67 | 27.98 | 27.63 | 27.95 | 776,237 | +0.33(+1.20%) |
Mar 25, 2002 | 27.94 | 27.94 | 27.59 | 27.62 | 1,053,112 | -0.27(-0.96%) |
Mar 22, 2002 | 27.94 | 28.05 | 27.69 | 27.88 | 1,298,369 | -0.17(-0.60%) |
Mar 21, 2002 | 28.01 | 28.17 | 27.95 | 28.05 | 1,160,843 | +0.15(+0.55%) |
Mar 20, 2002 | 28.13 | 28.31 | 27.85 | 27.90 | 982,201 | -0.38(-1.36%) |
Mar 19, 2002 | 28.52 | 28.59 | 28.21 | 28.28 | 754,769 | -0.25(-0.86%) |
Mar 18, 2002 | 28.67 | 28.77 | 28.29 | 28.53 | 615,030 | -0.12(-0.40%) |
Mar 15, 2002 | 28.44 | 28.81 | 28.28 | 28.64 | 1,103,464 | +0.51(+1.80%) |
Mar 14, 2002 | 28.25 | 28.31 | 28.02 | 28.14 | 960,343 | +0.04(+0.14%) |
Mar 13, 2002 | 27.90 | 28.21 | 27.71 | 28.10 | 1,179,969 | +0.17(+0.61%) |
Mar 12, 2002 | 28.11 | 28.11 | 27.51 | 27.93 | 1,686,748 | -0.21(-0.74%) |
Mar 11, 2002 | 28.25 | 28.44 | 28.07 | 28.14 | 777,668 | +0.08(+0.27%) |
Mar 08, 2002 | 27.78 | 28.06 | 27.68 | 28.06 | 1,340,135 | +0.47(+1.70%) |
Mar 07, 2002 | 28.48 | 28.48 | 27.43 | 27.59 | 1,861,616 | -0.73(-2.58%) |
Mar 06, 2002 | 28.13 | 28.41 | 28.06 | 28.32 | 1,222,515 | +0.12(+0.41%) |
Mar 05, 2002 | 28.71 | 28.78 | 28.01 | 28.21 | 1,162,404 | -0.58(-2.03%) |
Mar 04, 2002 | 28.55 | 29.14 | 28.51 | 28.79 | 889,953 | +0.28(+1.00%) |